About You Holding SE (YOU.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.1050 | 4.1750 | 4.0100 | 4.0300 | 4.0300 | 55,706 |
| 16 May 2024 | 4.1000 | 4.1700 | 4.0600 | 4.1400 | 4.1400 | 66,090 |
| 15 May 2024 | 4.0900 | 4.1450 | 3.9500 | 4.1100 | 4.1100 | 142,158 |
| 14 May 2024 | 4.0400 | 4.1650 | 4.0350 | 4.0700 | 4.0700 | 94,040 |
| 13 May 2024 | 4.0100 | 4.0750 | 4.0100 | 4.0250 | 4.0250 | 56,754 |
| 10 May 2024 | 4.0600 | 4.2050 | 4.0250 | 4.0450 | 4.0450 | 95,424 |
| 09 May 2024 | 4.1500 | 4.2050 | 3.9350 | 4.0200 | 4.0200 | 209,727 |
| 08 May 2024 | 4.5900 | 4.5900 | 4.1200 | 4.1650 | 4.1650 | 226,300 |
| 07 May 2024 | 5.0000 | 5.1400 | 4.3600 | 4.6250 | 4.6250 | 180,132 |
| 06 May 2024 | 4.5850 | 4.7400 | 4.5100 | 4.7000 | 4.7000 | 48,393 |
| 03 May 2024 | 4.3950 | 4.7150 | 4.3850 | 4.6100 | 4.6100 | 56,811 |
| 02 May 2024 | 4.5650 | 4.5650 | 4.4200 | 4.4300 | 4.4300 | 27,620 |
| 30 Apr 2024 | 4.6000 | 4.6100 | 4.4900 | 4.5050 | 4.5050 | 55,578 |
| 29 Apr 2024 | 4.3000 | 4.5650 | 4.3000 | 4.5400 | 4.5400 | 44,033 |
| 26 Apr 2024 | 4.3800 | 4.5050 | 4.3800 | 4.4000 | 4.4000 | 72,406 |
| 25 Apr 2024 | 4.8000 | 4.8500 | 4.4300 | 4.4300 | 4.4300 | 114,503 |
| 24 Apr 2024 | 4.9000 | 4.9000 | 4.7450 | 4.7900 | 4.7900 | 153,112 |
| 23 Apr 2024 | 4.4850 | 4.7700 | 4.4850 | 4.7300 | 4.7300 | 100,885 |
| 22 Apr 2024 | 4.3200 | 4.5000 | 4.3200 | 4.4450 | 4.4450 | 72,766 |
| 19 Apr 2024 | 4.3000 | 4.3050 | 4.1950 | 4.2800 | 4.2800 | 27,400 |
| 18 Apr 2024 | 4.2450 | 4.3100 | 4.1800 | 4.3050 | 4.3050 | 26,738 |
| 17 Apr 2024 | 4.2350 | 4.2500 | 4.1550 | 4.2500 | 4.2500 | 30,695 |
| 16 Apr 2024 | 4.2000 | 4.2800 | 4.1350 | 4.1950 | 4.1950 | 62,395 |
| 15 Apr 2024 | 4.3350 | 4.4100 | 4.1850 | 4.2750 | 4.2750 | 63,194 |
| 12 Apr 2024 | 4.5350 | 4.5500 | 4.2700 | 4.2950 | 4.2950 | 62,564 |
| 11 Apr 2024 | 4.4000 | 4.5750 | 4.3750 | 4.4750 | 4.4750 | 117,016 |
| 10 Apr 2024 | 4.2500 | 4.4600 | 4.2500 | 4.3600 | 4.3600 | 58,353 |
| 09 Apr 2024 | 4.2200 | 4.3200 | 4.2150 | 4.2950 | 4.2950 | 57,507 |
| 08 Apr 2024 | 4.2250 | 4.3000 | 4.2000 | 4.2750 | 4.2750 | 41,647 |
| 05 Apr 2024 | 4.3000 | 4.4350 | 4.2000 | 4.2800 | 4.2800 | 79,431 |
| 04 Apr 2024 | 4.3500 | 4.4400 | 4.2800 | 4.3950 | 4.3950 | 68,750 |
| 03 Apr 2024 | 4.2250 | 4.3350 | 4.1250 | 4.3150 | 4.3150 | 61,903 |
| 02 Apr 2024 | 4.2800 | 4.3900 | 4.1400 | 4.1400 | 4.1400 | 63,954 |
| 28 Mar 2024 | 4.4120 | 4.4120 | 4.1600 | 4.2980 | 4.2980 | 52,784 |
| 27 Mar 2024 | 4.2020 | 4.3940 | 4.2020 | 4.3580 | 4.3580 | 70,504 |
| 26 Mar 2024 | 4.3500 | 4.3500 | 4.2180 | 4.3040 | 4.3040 | 43,989 |
| 25 Mar 2024 | 4.2520 | 4.4500 | 4.2520 | 4.3320 | 4.3320 | 82,745 |
| 22 Mar 2024 | 4.3220 | 4.4120 | 4.3100 | 4.3800 | 4.3800 | 69,145 |
| 21 Mar 2024 | 4.4020 | 4.4880 | 4.3140 | 4.3240 | 4.3240 | 40,805 |
| 20 Mar 2024 | 4.3160 | 4.4060 | 4.2940 | 4.3780 | 4.3780 | 19,657 |
| 19 Mar 2024 | 4.3260 | 4.3600 | 4.2040 | 4.3240 | 4.3240 | 52,317 |
| 18 Mar 2024 | 4.5880 | 4.6020 | 4.3520 | 4.3720 | 4.3720 | 64,617 |
| 15 Mar 2024 | 4.5520 | 4.6880 | 4.5180 | 4.5660 | 4.5660 | 87,707 |
| 14 Mar 2024 | 4.6200 | 4.6640 | 4.5380 | 4.5760 | 4.5760 | 35,929 |
| 13 Mar 2024 | 4.4540 | 4.7620 | 4.4540 | 4.6200 | 4.6200 | 166,334 |
| 12 Mar 2024 | 4.2500 | 4.4500 | 4.2140 | 4.4460 | 4.4460 | 129,312 |
| 11 Mar 2024 | 4.3000 | 4.4080 | 4.2480 | 4.2640 | 4.2640 | 39,355 |
| 08 Mar 2024 | 4.3540 | 4.4260 | 4.2180 | 4.3480 | 4.3480 | 110,092 |
| 07 Mar 2024 | 4.1980 | 4.2920 | 4.1180 | 4.2560 | 4.2560 | 39,838 |
| 06 Mar 2024 | 4.1820 | 4.2560 | 4.1540 | 4.2020 | 4.2020 | 43,741 |
| 05 Mar 2024 | 4.1800 | 4.2820 | 4.1400 | 4.1740 | 4.1740 | 59,986 |
| 04 Mar 2024 | 4.0020 | 4.3420 | 4.0020 | 4.2320 | 4.2320 | 94,292 |
| 01 Mar 2024 | 4.2080 | 4.3480 | 4.1140 | 4.3240 | 4.3240 | 86,858 |
| 29 Feb 2024 | 3.9120 | 4.2300 | 3.9120 | 4.1740 | 4.1740 | 178,155 |
| 28 Feb 2024 | 4.1020 | 4.1020 | 3.9480 | 4.0780 | 4.0780 | 46,714 |
| 27 Feb 2024 | 4.0120 | 4.1120 | 3.9680 | 4.0940 | 4.0940 | 36,215 |
| 26 Feb 2024 | 4.0100 | 4.0240 | 3.9260 | 4.0100 | 4.0100 | 39,217 |
| 23 Feb 2024 | 4.1500 | 4.1500 | 3.9660 | 4.0120 | 4.0120 | 46,103 |
| 22 Feb 2024 | 4.0000 | 4.0980 | 3.9800 | 4.0540 | 4.0540 | 37,198 |
| 21 Feb 2024 | 4.0720 | 4.1140 | 4.0220 | 4.0220 | 4.0220 | 25,413 |
| 20 Feb 2024 | 4.1100 | 4.1840 | 4.0000 | 4.1140 | 4.1140 | 40,562 |
| 19 Feb 2024 | 4.1600 | 4.1880 | 4.0200 | 4.1240 | 4.1240 | 40,388 |
| 16 Feb 2024 | 4.2140 | 4.4180 | 4.1320 | 4.1560 | 4.1560 | 180,896 |
| 15 Feb 2024 | 4.2500 | 4.2840 | 4.1960 | 4.2320 | 4.2320 | 83,552 |
| 14 Feb 2024 | 4.0900 | 4.1980 | 4.0560 | 4.1860 | 4.1860 | 28,699 |
| 13 Feb 2024 | 4.1640 | 4.2660 | 4.0440 | 4.0960 | 4.0960 | 64,323 |
| 12 Feb 2024 | 4.0000 | 4.2240 | 3.9980 | 4.2100 | 4.2100 | 63,259 |
| 09 Feb 2024 | 3.9500 | 4.0640 | 3.9260 | 4.0180 | 4.0180 | 40,423 |
| 08 Feb 2024 | 4.1000 | 4.1000 | 3.9480 | 3.9700 | 3.9700 | 74,723 |
| 07 Feb 2024 | 3.9580 | 3.9880 | 3.8800 | 3.9760 | 3.9760 | 67,368 |
| 06 Feb 2024 | 3.9920 | 4.0060 | 3.6520 | 3.9520 | 3.9520 | 82,677 |
| 05 Feb 2024 | 3.8780 | 4.0700 | 3.8700 | 3.9560 | 3.9560 | 95,499 |
| 02 Feb 2024 | 4.1680 | 4.1680 | 3.9300 | 3.9380 | 3.9380 | 71,129 |
| 01 Feb 2024 | 4.1040 | 4.1500 | 3.9880 | 4.0560 | 4.0560 | 34,605 |
| 31 Jan 2024 | 3.9580 | 4.2980 | 3.9580 | 4.1040 | 4.1040 | 84,347 |
| 30 Jan 2024 | 3.9200 | 4.1160 | 3.9200 | 4.0580 | 4.0580 | 52,925 |
| 29 Jan 2024 | 4.0480 | 4.0480 | 3.9160 | 4.0420 | 4.0420 | 65,125 |
| 26 Jan 2024 | 4.0020 | 4.1500 | 4.0020 | 4.0780 | 4.0780 | 56,242 |
| 25 Jan 2024 | 4.2240 | 4.2940 | 4.1620 | 4.1620 | 4.1620 | 52,876 |
| 24 Jan 2024 | 4.1600 | 4.2880 | 4.1600 | 4.2320 | 4.2320 | 65,729 |
| 23 Jan 2024 | 3.9420 | 4.1860 | 3.9180 | 4.1560 | 4.1560 | 107,328 |
| 22 Jan 2024 | 4.0020 | 4.0160 | 3.8840 | 3.9420 | 3.9420 | 50,095 |
| 19 Jan 2024 | 4.0980 | 4.0980 | 3.7860 | 3.8300 | 3.8300 | 93,523 |
| 18 Jan 2024 | 3.8720 | 4.1420 | 3.8660 | 3.8780 | 3.8780 | 96,142 |
| 17 Jan 2024 | 3.9500 | 4.0140 | 3.8500 | 3.8740 | 3.8740 | 143,980 |
| 16 Jan 2024 | 4.1000 | 4.2280 | 3.9340 | 3.9940 | 3.9940 | 141,133 |
| 15 Jan 2024 | 4.1500 | 4.3320 | 4.1140 | 4.1440 | 4.1440 | 74,061 |
| 12 Jan 2024 | 4.5020 | 4.5020 | 4.2000 | 4.3000 | 4.3000 | 151,086 |
| 11 Jan 2024 | 4.1700 | 4.9740 | 4.1700 | 4.4160 | 4.4160 | 663,816 |
| 10 Jan 2024 | 4.1200 | 4.1200 | 3.9600 | 3.9860 | 3.9860 | 103,610 |
| 09 Jan 2024 | 4.1200 | 4.1200 | 3.9800 | 4.0000 | 4.0000 | 130,080 |
| 08 Jan 2024 | 4.0400 | 4.1100 | 3.9600 | 4.1060 | 4.1060 | 88,141 |
| 05 Jan 2024 | 4.0800 | 4.0900 | 3.9700 | 3.9880 | 3.9880 | 143,444 |
| 04 Jan 2024 | 4.0520 | 4.1200 | 3.9560 | 4.0940 | 4.0940 | 90,256 |
| 03 Jan 2024 | 4.0500 | 4.1080 | 3.9320 | 4.0500 | 4.0500 | 196,019 |
| 02 Jan 2024 | 4.4780 | 4.4800 | 4.0740 | 4.0820 | 4.0820 | 92,617 |
| 29 Dec 2023 | 4.2000 | 4.3820 | 4.1900 | 4.3360 | 4.3360 | 68,536 |
| 28 Dec 2023 | 4.2480 | 4.3340 | 4.1720 | 4.2320 | 4.2320 | 119,337 |
| 27 Dec 2023 | 4.2000 | 4.3720 | 4.1660 | 4.2440 | 4.2440 | 107,433 |
| 22 Dec 2023 | 4.1420 | 4.2500 | 4.0300 | 4.2180 | 4.2180 | 92,845 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.